Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.43 | 10.72 | 10.43 | 10.72 | 3,981,517 | +0.25(+2.39%) |
Mar 30, 2006 | 10.77 | 10.78 | 10.33 | 10.47 | 2,789,446 | -0.24(-2.24%) |
Mar 29, 2006 | 10.65 | 10.75 | 10.46 | 10.71 | 2,231,296 | +0.17(+1.61%) |
Mar 28, 2006 | 10.68 | 10.74 | 10.45 | 10.54 | 2,460,030 | -0.05(-0.47%) |
Mar 27, 2006 | 10.76 | 10.86 | 10.56 | 10.59 | 1,938,207 | +0.05(+0.47%) |
Mar 24, 2006 | 10.52 | 10.78 | 10.52 | 10.54 | 3,023,536 | +0.01(+0.09%) |
Mar 23, 2006 | 10.77 | 11.10 | 10.51 | 10.53 | 4,595,900 | -0.28(-2.59%) |
Mar 22, 2006 | 10.77 | 10.86 | 10.39 | 10.81 | 4,741,600 | +0.09(+0.84%) |
Mar 21, 2006 | 10.41 | 10.89 | 10.35 | 10.72 | 6,443,588 | +0.42(+4.08%) |
Mar 20, 2006 | 10.31 | 10.47 | 10.19 | 10.30 | 3,935,946 | +0.03(+0.29%) |
Mar 17, 2006 | 10.29 | 10.31 | 10.06 | 10.27 | 3,785,278 | -0.01(-0.10%) |
Mar 16, 2006 | 10.25 | 10.33 | 10.14 | 10.28 | 3,951,748 | +0.11(+1.08%) |
Mar 15, 2006 | 10.10 | 10.18 | 10.00 | 10.17 | 3,522,467 | +0.12(+1.19%) |
Mar 14, 2006 | 9.730 | 10.16 | 9.701 | 10.05 | 8,187,967 | +0.33(+3.40%) |
Mar 13, 2006 | 10.35 | 10.43 | 9.650 | 9.720 | 9,648,154 | -0.54(-5.31%) |
Mar 10, 2006 | 10.69 | 10.70 | 10.04 | 10.27 | 13,709,813 | -0.84(-7.61%) |
Mar 09, 2006 | 11.38 | 11.41 | 10.95 | 11.11 | 4,996,567 | -0.30(-2.63%) |
Mar 08, 2006 | 11.63 | 11.65 | 11.18 | 11.41 | 7,143,217 | -0.27(-2.31%) |
Mar 07, 2006 | 11.85 | 11.85 | 11.62 | 11.68 | 3,587,451 | -0.27(-2.26%) |
Mar 06, 2006 | 11.96 | 11.98 | 11.89 | 11.95 | 2,475,736 | +0.02(+0.17%) |
Mar 03, 2006 | 12.02 | 12.04 | 11.89 | 11.93 | 2,837,340 | -0.07(-0.58%) |
Mar 02, 2006 | 12.03 | 12.17 | 11.86 | 12.00 | 4,125,282 | -0.03(-0.25%) |
Mar 01, 2006 | 11.54 | 12.06 | 11.46 | 12.03 | 5,237,925 | +0.63(+5.53%) |
Feb 28, 2006 | 11.41 | 11.54 | 11.23 | 11.40 | 5,024,854 | -0.01(-0.09%) |
Feb 27, 2006 | 11.97 | 12.02 | 11.40 | 11.41 | 6,772,330 | -0.41(-3.47%) |
Feb 24, 2006 | 11.40 | 11.96 | 11.18 | 11.82 | 9,815,040 | +0.74(+6.68%) |
Feb 23, 2006 | 11.07 | 11.36 | 11.01 | 11.08 | 3,454,987 | +0.02(+0.18%) |
Feb 22, 2006 | 11.22 | 11.25 | 10.82 | 11.06 | 3,376,877 | -0.10(-0.90%) |
Feb 21, 2006 | 11.26 | 11.28 | 11.00 | 11.16 | 2,350,803 | -0.12(-1.06%) |
Feb 17, 2006 | 10.98 | 11.37 | 10.95 | 11.28 | 3,795,989 | +0.30(+2.73%) |
Feb 16, 2006 | 11.25 | 11.30 | 10.96 | 10.98 | 2,319,400 | -0.27(-2.40%) |
Feb 15, 2006 | 11.15 | 11.36 | 11.02 | 11.25 | 3,382,255 | +0.11(+0.99%) |
Feb 14, 2006 | 10.70 | 11.37 | 10.70 | 11.14 | 5,693,153 | +0.41(+3.82%) |
Feb 13, 2006 | 10.63 | 10.80 | 10.45 | 10.73 | 2,749,631 | +0.11(+1.04%) |
Feb 10, 2006 | 10.82 | 10.82 | 10.53 | 10.62 | 4,017,007 | -0.16(-1.48%) |
Feb 09, 2006 | 10.84 | 10.90 | 10.57 | 10.78 | 4,081,222 | -0.03(-0.28%) |
Feb 08, 2006 | 10.68 | 10.97 | 10.61 | 10.81 | 3,853,653 | +0.22(+2.08%) |
Feb 07, 2006 | 10.63 | 10.76 | 10.27 | 10.59 | 10,086,150 | -0.48(-4.34%) |
Feb 06, 2006 | 11.59 | 11.68 | 11.05 | 11.07 | 5,511,338 | -0.68(-5.79%) |
Feb 03, 2006 | 11.88 | 11.91 | 11.50 | 11.75 | 5,195,726 | -0.15(-1.26%) |
Feb 02, 2006 | 11.25 | 11.95 | 11.15 | 11.90 | 14,643,503 | +0.72(+6.44%) |
Feb 01, 2006 | 12.19 | 12.39 | 11.10 | 11.18 | 27,025,688 | -1.86(-14.26%) |
Jan 31, 2006 | 13.19 | 13.29 | 12.84 | 13.04 | 2,951,702 | +0.03(+0.23%) |
Jan 30, 2006 | 12.78 | 13.28 | 12.73 | 13.01 | 4,358,672 | +0.24(+1.88%) |
Jan 27, 2006 | 12.92 | 12.94 | 12.42 | 12.77 | 5,897,265 | -0.13(-1.01%) |
Jan 26, 2006 | 13.45 | 13.59 | 12.82 | 12.90 | 4,512,721 | -0.54(-4.02%) |
Jan 25, 2006 | 13.75 | 13.79 | 13.31 | 13.44 | 2,432,802 | -0.13(-0.96%) |
Jan 24, 2006 | 13.35 | 13.70 | 13.34 | 13.57 | 2,282,561 | +0.33(+2.49%) |
Jan 23, 2006 | 13.21 | 13.43 | 13.15 | 13.24 | 3,363,603 | +0.01(+0.08%) |
Jan 20, 2006 | 13.60 | 13.73 | 13.11 | 13.23 | 3,223,968 | -0.37(-2.72%) |
Jan 19, 2006 | 13.61 | 13.91 | 13.40 | 13.60 | 2,359,672 | -0.13(-0.95%) |
Jan 18, 2006 | 13.10 | 13.86 | 12.97 | 13.73 | 4,782,633 | +0.51(+3.86%) |
Jan 17, 2006 | 13.46 | 13.49 | 12.93 | 13.22 | 5,143,910 | -0.37(-2.72%) |
Jan 13, 2006 | 13.74 | 13.79 | 13.28 | 13.59 | 3,284,154 | -0.16(-1.16%) |
Jan 12, 2006 | 13.96 | 14.00 | 13.48 | 13.75 | 4,549,200 | -0.32(-2.27%) |
Jan 11, 2006 | 14.24 | 14.39 | 13.95 | 14.07 | 3,771,007 | -0.21(-1.47%) |
Jan 10, 2006 | 14.70 | 14.70 | 14.13 | 14.28 | 1,936,080 | -0.46(-3.12%) |
Jan 09, 2006 | 14.63 | 14.74 | 14.45 | 14.74 | 2,724,791 | +0.11(+0.75%) |
Jan 06, 2006 | 14.34 | 14.80 | 14.34 | 14.63 | 1,721,138 | +0.07(+0.48%) |
Jan 05, 2006 | 14.60 | 14.91 | 14.40 | 14.56 | 2,124,306 | -0.09(-0.61%) |
Jan 04, 2006 | 14.45 | 14.75 | 14.36 | 14.65 | 2,293,966 | +0.22(+1.52%) |